コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[9445]	26/10/29	515	516	512	512	-2.0	-0.39	1,100	8,579,051,008
[9445]	26/10/28	512	515	512	514	0	+0.00	1,100	8,612,562,944
[9445]	26/10/27	513	514	511	514	+1.0	+0.19	3,300	8,612,562,944
[9445]	26/10/26	514	514	513	513	-4.0	-0.77	1,800	8,595,807,232
[9445]	26/10/23	519	519	517	517	-2.0	-0.39	1,000	8,662,831,104
[9445]	26/10/22	517	520	517	519	+2.0	+0.39	1,000	8,696,342,528
[9445]	26/10/21	517	520	517	517	-2.0	-0.39	1,300	8,662,831,104
[9445]	26/10/20	520	520	517	519	-1.0	-0.19	1,500	8,696,342,528
[9445]	26/10/19	521	521	520	520	-1.0	-0.19	2,300	8,713,098,240
[9445]	26/10/16	521	521	521	521	0	+0.00	400	8,729,854,976
[9445]	26/10/15	520	524	520	521	+1.0	+0.19	3,200	8,729,854,976
[9445]	26/10/14	525	525	512	520	-6.0	-1.14	12,700	8,713,098,240
[9445]	26/10/13	527	527	526	526	0	+0.00	1,400	8,813,634,560
[9445]	26/10/09	530	530	526	526	-3.0	-0.57	2,300	8,813,634,560
[9445]	26/10/08	528	529	528	529	-3.0	-0.56	900	8,863,902,720
[9445]	26/10/07	533	534	520	532	-1.0	-0.19	3,200	8,914,169,856
[9445]	26/10/06	535	535	533	533	-3.0	-0.56	900	8,930,926,592
[9445]	26/10/05	535	537	535	536	0	+0.00	1,300	8,981,193,728
[9445]	26/10/02	537	537	534	536	+1.0	+0.19	800	8,981,193,728
[9445]	26/10/01	530	535	530	535	+5.0	+0.94	900	8,964,438,016
[9445]	26/09/30	528	532	528	530	+1.0	+0.19	2,300	8,880,658,432
[9445]	26/09/29	531	531	529	529	-7.0	-1.31	1,600	8,863,902,720
[9445]	26/09/28	543	545	536	536	-6.0	-1.11	4,600	8,981,193,728
[9445]	26/09/25	543	546	542	542	-3.0	-0.55	3,600	9,081,730,048
[9445]	26/09/24	548	548	542	545	-7.0	-1.27	1,800	9,131,997,184
[9445]	26/09/18	550	552	548	552	+1.0	+0.18	800	9,249,289,216
[9445]	26/09/17	550	553	548	551	-1.0	-0.18	1,700	9,232,533,504
[9445]	26/09/16	546	553	544	552	+6.0	+1.10	7,100	9,249,289,216
[9445]	26/09/15	537	550	537	546	+9.0	+1.68	3,700	9,148,753,920
[9445]	26/09/14	535	537	533	537	+1.0	+0.19	1,100	8,997,950,464
[9445]	26/09/11	533	537	533	536	+3.0	+0.56	1,500	8,981,193,728
[9445]	26/09/10	533	533	533	533	0	+0.00	200	8,930,926,592
[9445]	26/09/09	－	－	－	533	－	－	0	-
[9445]	26/09/08	533	533	533	533	0	+0.00	700	8,930,926,592
[9445]	26/09/07	534	537	532	533	-2.0	-0.37	900	8,930,926,592
[9445]	26/09/04	534	538	533	535	+1.0	+0.19	1,300	8,964,438,016
[9445]	26/09/03	535	535	534	534	-1.0	-0.19	600	8,947,682,304
[9445]	26/09/02	536	540	534	535	-1.0	-0.19	1,900	8,964,438,016
[9445]	26/09/01	537	537	535	536	0	+0.00	700	8,981,193,728
[9445]	26/08/31	534	536	533	536	+2.0	+0.37	2,300	8,981,193,728
[9445]	26/08/28	533	534	533	534	-1.0	-0.19	800	8,947,682,304
[9445]	26/08/27	534	535	534	535	+1.0	+0.19	1,400	8,964,438,016
[9445]	26/08/26	537	541	533	534	-3.0	-0.56	2,500	8,947,682,304
[9445]	26/08/25	538	540	537	537	0	+0.00	2,200	8,997,950,464
[9445]	26/08/24	539	539	530	537	-2.0	-0.37	4,300	8,997,950,464
[9445]	26/08/21	536	539	535	539	+2.0	+0.37	1,500	9,031,461,888
[9445]	26/08/20	536	537	536	537	0	+0.00	500	8,997,950,464
[9445]	26/08/19	537	537	537	537	-1.0	-0.19	800	8,997,950,464
[9445]	26/08/18	540	540	537	538	0	+0.00	1,000	9,014,706,176
[9445]	26/08/17	541	541	538	538	-3	-0.55	500	-
[9445]	26/08/14	538	542	538	541	-1	-0.18	600	-
[9445]	26/08/13	540	542	536	542	+2	+0.37	2,600	-
[9445]	26/08/12	533	540	533	540	+3	+0.56	2,500	-
[9445]	26/08/10	537	540	535	537	+2	+0.37	1,100	-
[9445]	26/08/07	535	535	535	535	+2	+0.38	400	-
[9445]	26/08/06	538	538	533	533	-6	-1.11	600	-
[9445]	26/08/05	533	539	531	539	+8	+1.51	600	-
[9445]	26/08/04	539	539	531	531	-7	-1.30	300	-
[9445]	26/08/03	536	538	532	538	+5	+0.94	500	-
[9445]	26/07/31	537	537	533	533	－	－	600	-
[9445]	26/07/30	－	－	－	540	－	－	0	-
[9445]	26/07/29	539	540	534	540	+6	+1.12	1,300	-
[9445]	26/07/28	537	537	534	534	-1	-0.19	800	-
[9445]	26/07/27	534	535	534	535	0	0.00	200	-
[9445]	26/07/24	538	538	535	535	-3	-0.56	1,000	-
[9445]	26/07/23	538	538	535	538	+2	+0.37	600	-
[9445]	26/07/22	537	540	536	536	0	0.00	1,000	-
[9445]	26/07/21	537	537	536	536	-1	-0.19	300	-
[9445]	26/07/17	539	540	536	537	-1	-0.19	1,200	-
[9445]	26/07/16	538	538	538	538	-1	-0.19	100	-
[9445]	26/07/15	537	539	537	539	+3	+0.56	600	-
[9445]	26/07/14	535	536	535	536	-2	-0.37	300	-
[9445]	26/07/13	536	539	531	538	0	0.00	2,100	-
[9445]	26/07/10	536	538	536	538	+4	+0.75	600	-
[9445]	26/07/09	533	534	533	534	+1	+0.19	300	-
[9445]	26/07/08	535	537	531	533	+3	+0.57	2,500	-
[9445]	26/07/07	531	534	530	530	0	0.00	900	-
[9445]	26/07/06	532	534	527	530	-2	-0.38	1,300	-
[9445]	26/07/03	526	532	526	532	－	－	800	-
[9445]	26/07/02	－	－	－	533	－	－	0	-
[9445]	26/07/01	541	541	532	533	-8	-1.48	400	-
[9445]	26/06/30	534	541	527	541	+7	+1.31	3,300	-
[9445]	26/06/29	535	535	528	534	+5	+0.95	1,900	-
[9445]	26/06/26	528	529	525	529	+4	+0.76	1,000	-
[9445]	26/06/25	525	525	520	525	+1	+0.19	3,100	-
[9445]	26/06/24	524	524	521	524	0	0.00	500	-
[9445]	26/06/23	525	525	521	524	-1	-0.19	1,500	-
[9445]	26/06/22	520	525	520	525	+4	+0.77	2,100	-
[9445]	26/06/19	522	522	519	521	-4	-0.76	3,100	-
[9445]	26/06/18	524	525	520	525	+2	+0.38	2,100	-
[9445]	26/06/17	522	525	522	523	+1	+0.19	1,700	-
[9445]	26/06/16	517	522	517	522	+3	+0.58	1,100	-
[9445]	26/06/15	518	523	518	519	0	0.00	3,500	-
[9445]	26/06/12	522	522	519	519	-3	-0.57	800	-
[9445]	26/06/11	524	524	518	522	-4	-0.76	5,300	-
[9445]	26/06/10	522	528	522	526	-2	-0.38	2,600	-
[9445]	26/06/09	528	528	521	528	0	0.00	1,700	-
[9445]	26/06/08	532	537	528	528	-5	-0.94	3,600	-
[9445]	26/06/05	535	539	532	533	-8	-1.48	2,200	-
[9445]	26/06/04	531	542	531	541	0	0.00	2,100	-
[9445]	26/06/03	535	541	524	541	0	0.00	2,700	-
[9445]	26/06/02	541	542	528	541	-4	-0.73	4,000	-
[9445]	26/06/01	541	545	541	545	+2	+0.37	1,600	-
[9445]	26/05/29	543	545	543	543	-2	-0.37	900	-
[9445]	26/05/28	541	545	541	545	+3	+0.55	2,100	-
[9445]	26/05/27	545	545	542	542	-5	-0.91	2,600	-
[9445]	26/05/26	550	552	546	547	-5	-0.91	2,900	-
[9445]	26/05/25	554	555	548	552	0	0.00	2,600	-
[9445]	26/05/22	554	554	549	552	+2.0	+0.36	1,200	-
[9445]	26/05/21	551	551	550	550	-2.0	-0.36	400	-
[9445]	26/05/20	551	555	549	552	-10.0	-1.78	5,600	-
[9445]	26/05/19	556	562	553	562	+10.0	+1.81	300	-
[9445]	26/05/18	552	553	552	552	+1.0	+0.18	1,700	-
[9445]	26/05/15	559	559	551	551	+1.0	+0.18	200	-
[9445]	26/05/14	560	560	550	550	-9.0	-1.61	2,800	-
[9445]	26/05/13	558	559	554	559	+1.0	+0.18	2,700	-
[9445]	26/05/12	558	561	558	558	-1.0	-0.18	2,000	-
[9445]	26/05/11	548	559	547	559	+11.0	+2.01	4,000	-
[9445]	26/05/08	548	548	548	548	0	+0.00	200	-
[9445]	26/05/07	547	555	547	548	+1.0	+0.18	2,000	-
[9445]	26/05/01	548	548	547	547	-1.0	-0.18	200	-
[9445]	26/04/30	545	548	545	548	+2.0	+0.37	700	-
[9445]	26/04/28	544	554	544	546	0	+0.00	1,700	-
[9445]	26/04/27	542	549	542	546	-5	-0.91	1,600	-
[9445]	26/04/24	553	556	551	551	-4	-0.72	1,400	-
[9445]	26/04/23	554	555	546	555	+2	+0.36	2,100	-
[9445]	26/04/22	554	554	553	553	-1	-0.18	3,400	-
[9445]	26/04/21	557	557	554	554	-3	-0.54	2,700	-
[9445]	26/04/20	559	559	557	557	-2	-0.36	900	-
[9445]	26/04/17	558	559	558	559	0	0.00	500	-
[9445]	26/04/16	563	563	559	559	-4	-0.71	500	-
[9445]	26/04/15	562	564	558	563	+2	+0.36	1,100	-
[9445]	26/04/14	557	561	557	561	0	0.00	1,000	-
[9445]	26/04/13	561	561	558	561	0	0.00	1,000	-
[9445]	26/04/10	562	562	561	561	-1	-0.18	600	-
[9445]	26/04/09	558	562	558	562	+1	+0.18	600	-
[9445]	26/04/08	565	565	558	561	+4	+0.72	700	-
[9445]	26/04/07	563	563	557	557	-6	-1.07	2,400	-
[9445]	26/04/06	565	565	561	563	-2	-0.35	2,200	-
[9445]	26/04/03	567	567	565	565	+2	+0.36	200	-
[9445]	26/04/02	566	566	563	563	-2	-0.35	1,500	-
[9445]	26/04/01	565	566	562	565	-2	-0.35	2,100	-
[9445]	26/03/31	560	567	557	567	+7	+1.25	1,000	-
[9445]	26/03/30	553	563	553	560	-12	-2.10	3,100	-
[9445]	26/03/27	569	572	565	572	+3	+0.53	4,800	-
[9445]	26/03/26	569	570	563	569	+5	+0.89	3,400	-
[9445]	26/03/25	568	569	564	564	-1	-0.18	2,700	-
[9445]	26/03/24	571	571	563	565	0	0.00	1,600	-
[9445]	26/03/23	564	566	562	565	-3	-0.53	4,300	-
[9445]	26/03/19	570	570	568	568	-2	-0.35	400	-
[9445]	26/03/18	572	572	566	570	+1	+0.18	600	-
[9445]	26/03/17	567	569	565	569	0	0.00	1,500	-
[9445]	26/03/16	562	569	561	569	+7	+1.25	2,500	-
[9445]	26/03/13	561	562	561	562	-6	-1.06	4,900	-
[9445]	26/03/12	568	570	568	568	0	0.00	500	-
[9445]	26/03/11	570	570	565	568	+1	+0.18	1,800	-
[9445]	26/03/10	568	569	566	567	+1	+0.18	1,700	-
[9445]	26/03/09	565	566	559	566	-5	-0.88	5,600	-
[9445]	26/03/06	563	571	563	571	+5	+0.88	2,400	-
[9445]	26/03/05	568	569	565	566	+8	+1.43	5,500	-
[9445]	26/03/04	570	570	558	558	-15	-2.62	9,300	-
[9445]	26/03/03	572	588	570	573	+1	+0.17	7,800	-
[9445]	26/03/02	572	576	572	572	-4	-0.69	2,500	-
[9445]	26/02/27	575	580	574	576	+1	+0.17	4,000	-
[9445]	26/02/26	577	577	575	575	-2	-0.35	1,800	-
[9445]	26/02/25	586	586	574	577	-4	-0.69	4,800	-
[9445]	26/02/24	588	590	581	581	-8	-1.36	2,500	-
[9445]	26/02/20	593	593	589	589	-5	-0.84	5,700	-
[9445]	26/02/19	590	595	583	594	+11	+1.89	6,900	-
[9445]	26/02/18	579	584	579	583	+5	+0.87	2,600	-
[9445]	26/02/17	577	582	575	578	+2	+0.35	5,100	-
[9445]	26/02/16	574	576	572	576	+2	+0.35	4,300	-
[9445]	26/02/13	568	576	568	574	0	0.00	6,300	-
[9445]	26/02/12	571	576	570	574	+3	+0.53	6,700	-
[9445]	26/02/10	570	575	570	571	+2	+0.35	5,900	-
[9445]	26/02/09	568	569	567	569	+2	+0.35	2,100	-
[9445]	26/02/06	568	568	566	567	-1	-0.18	900	-
[9445]	26/02/05	568	568	565	568	+3	+0.53	2,800	-
[9445]	26/02/04	568	568	565	565	-1	-0.18	1,500	-
[9445]	26/02/03	568	570	565	566	0	0.00	3,600	-
[9445]	26/02/02	565	567	564	566	+2	+0.35	1,700	-
[9445]	26/01/30	566	568	564	564	-3	-0.53	3,300	-
[9445]	26/01/29	567	568	567	567	+1	+0.18	2,400	-
[9445]	26/01/28	566	568	565	566	0	0.00	4,500	-
[9445]	26/01/27	569	569	563	566	-3	-0.53	1,200	-
[9445]	26/01/26	568	569	562	569	+1	+0.18	6,300	-
[9445]	26/01/23	570	570	565	568	-1	-0.18	9,600	-
[9445]	26/01/22	568	570	566	569	+1	+0.18	11,300	-
[9445]	26/01/21	570	570	567	568	-2	-0.35	3,600	-
[9445]	26/01/20	571	571	567	570	-1	-0.18	11,000	-
[9445]	26/01/19	574	575	571	571	-3	-0.52	4,200	-
[9445]	26/01/16	575	575	573	574	-1	-0.17	2,600	-
[9445]	26/01/15	578	578	574	575	-2	-0.35	3,200	-
[9445]	26/01/14	579	579	571	577	+2	+0.35	7,500	-
[9445]	26/01/13	575	580	573	575	0	0.00	9,100	-
[9445]	26/01/09	578	578	573	575	+2	+0.35	3,100	-
[9445]	26/01/08	572	576	571	573	+3	+0.53	4,400	-
[9445]	26/01/07	575	575	570	570	-5	-0.87	1,300	-
[9445]	26/01/06	570	575	570	575	+5	+0.88	2,600	-
[9445]	26/01/05	572	573	567	570	+2	+0.35	5,000	-
[9445]	25/12/30	568	572	567	568	-1	-0.18	1,000	-
[9445]	25/12/29	573	573	567	569	+1	+0.18	2,200	-
[9445]	25/12/26	567	575	566	568	+1	+0.18	5,100	-
[9445]	25/12/25	575	575	567	567	-4	-0.70	5,100	-
[9445]	25/12/24	569	571	567	571	0	0.00	1,800	-
[9445]	25/12/23	565	571	563	571	+5	+0.88	4,800	-
[9445]	25/12/22	571	571	566	566	-5	-0.88	4,300	-
[9445]	25/12/19	572	573	570	571	+2	+0.35	2,100	-
[9445]	25/12/18	571	571	569	569	-2	-0.35	300	-
[9445]	25/12/17	570	571	569	571	0	0.00	800	-
[9445]	25/12/16	571	571	571	571	-1	-0.17	300	-
[9445]	25/12/15	575	575	570	572	+1	+0.18	2,800	-
[9445]	25/12/12	567	571	564	571	+4	+0.71	3,300	-
[9445]	25/12/11	565	567	565	567	+1	+0.18	800	-
[9445]	25/12/10	564	569	563	566	+2	+0.35	2,000	-
[9445]	25/12/09	569	569	563	564	-5	-0.88	1,400	-
[9445]	25/12/08	572	572	569	569	0	0.00	4,300	-
[9445]	25/12/05	570	570	569	569	0	0.00	800	-
[9445]	25/12/04	574	575	569	569	-5	-0.87	1,500	-
[9445]	25/12/03	570	574	570	574	0	0.00	2,500	-
[9445]	25/12/02	573	574	570	574	0	0.00	1,100	-
[9445]	25/12/01	574	575	574	574	+1	+0.17	700	-
[9445]	25/11/28	571	573	568	573	+5	+0.88	400	-
[9445]	25/11/27	569	569	568	568	-1	-0.18	400	-
[9445]	25/11/26	571	571	568	569	-2	-0.35	2,500	-
[9445]	25/11/25	573	573	569	571	+4	+0.71	1,900	-
[9445]	25/11/21	567	568	563	567	-1	-0.18	1,400	-
[9445]	25/11/20	565	572	565	568	+6	+1.07	1,000	-
[9445]	25/11/19	562	568	562	562	+1	+0.18	2,700	-
[9445]	25/11/18	565	565	561	561	-5	-0.88	7,300	-
[9445]	25/11/17	570	570	564	566	-5	-0.88	4,900	-
[9445]	25/11/14	572	574	571	571	-6	-1.04	2,500	-
[9445]	25/11/13	580	581	570	577	-17	-2.86	14,000	-
[9445]	25/11/12	586	595	585	594	+1	+0.17	5,300	-
[9445]	25/11/11	583	593	581	593	0	0.00	3,100	-
[9445]	25/11/10	591	595	587	593	+8	+1.37	2,000	-
[9445]	25/11/07	592	592	582	585	-7	-1.18	2,400	-
[9445]	25/11/06	591	593	591	592	+1	+0.17	2,300	-
[9445]	25/11/05	596	596	587	591	0	0.00	2,100	-
[9445]	25/11/04	594	594	587	591	0	0.00	3,100	-
[9445]	25/10/31	590	593	590	591	-2	-0.34	1,800	-
[9445]	25/10/30	592	595	590	593	+11	+1.89	6,900	-
[9445]	25/10/29	586	587	581	582	-8	-1.36	1,800	-
[9445]	25/10/28	594	594	590	590	-3	-0.51	3,200	-
[9445]	25/10/27	590	593	581	593	+3	+0.51	6,000	-
[9445]	25/10/24	593	595	589	590	-8	-1.34	3,400	-
[9445]	25/10/23	592	599	592	598	+7	+1.18	2,000	-
[9445]	25/10/22	586	595	586	591	-2	-0.34	1,300	-
[9445]	25/10/21	587	595	587	593	+3	+0.51	2,900	-
[9445]	25/10/20	590	594	587	590	0	0.00	8,500	-
[9445]	25/10/17	587	590	586	590	+9	+1.55	5,500	-
[9445]	25/10/16	590	590	581	581	-7	-1.19	6,400	-
[9445]	25/10/15	577	589	577	588	+14	+2.44	4,700	-
[9445]	25/10/14	579	580	573	574	-7	-1.20	7,100	-
[9445]	25/10/10	587	589	578	581	-6	-1.02	8,500	-
[9445]	25/10/09	590	595	582	587	-1	-0.17	7,400	-
[9445]	25/10/08	584	600	582	588	+8	+1.38	10,700	-
[9445]	25/10/07	567	580	567	580	+13	+2.29	10,200	-
[9445]	25/10/06	565	570	564	567	+15	+2.72	6,800	-
[9445]	25/10/03	560	562	551	552	-8	-1.43	2,600	-
[9445]	25/10/02	564	564	559	560	-4	-0.71	1,800	-
[9445]	25/10/01	568	568	559	564	+6	+1.08	2,800	-
[9445]	25/09/30	573	573	558	558	-11	-1.93	4,700	-
[9445]	25/09/29	558	571	558	569	+3	+0.53	6,400	-
[9445]	25/09/26	567	567	566	566	-2	-0.35	2,700	-
[9445]	25/09/25	567	570	567	568	-6	-1.05	2,300	-
[9445]	25/09/24	573	574	569	574	+1	+0.17	3,200	-
[9445]	25/09/22	569	573	563	573	+8	+1.42	12,000	-
[9445]	25/09/19	559	566	559	565	+6	+1.07	3,100	-
[9445]	25/09/18	557	561	552	559	+1	+0.18	3,200	-
[9445]	25/09/17	553	562	553	558	+1	+0.18	3,800	-
[9445]	25/09/16	550	559	550	557	-2	-0.36	8,500	-
[9445]	25/09/12	553	559	551	559	+4	+0.72	3,100	-
[9445]	25/09/11	559	559	555	555	-4	-0.72	900	-
[9445]	25/09/10	557	561	553	559	0	0.00	3,000	-
[9445]	25/09/09	564	564	554	559	+5	+0.90	1,200	-
[9445]	25/09/08	556	561	550	554	-2	-0.36	5,200	-
[9445]	25/09/05	551	557	549	556	+5	+0.91	3,700	-